• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Sekisui House Spn Ad ADR (OP: SKHSY )

    23.17 +0.01 (+0.05%)
    Streaming Delayed Price Updated: 12:10 PM EST, Dec 23, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Dec 20, 2024 23.10 23.36 23.07 23.16 31,677 +0.31(+1.37%)
    Dec 19, 2024 22.90 23.22 22.76 22.85 27,185 -0.38(-1.64%)
    Dec 18, 2024 24.26 24.26 23.21 23.23 34,399 -0.75(-3.13%)
    Dec 17, 2024 24.89 24.89 23.89 23.98 28,709 +0.00(+0.00%)
    Dec 16, 2024 23.93 23.99 23.93 23.98 30,988 +0.27(+1.14%)
    Dec 13, 2024 23.77 23.77 23.68 23.71 24,528 -0.13(-0.55%)
    Dec 12, 2024 23.90 23.94 23.84 23.84 20,423 -0.06(-0.25%)
    Dec 11, 2024 23.92 23.94 23.86 23.90 21,230 +0.01(+0.04%)
    Dec 10, 2024 24.00 24.14 23.83 23.89 19,047 -0.08(-0.33%)
    Dec 09, 2024 23.83 24.10 23.83 23.97 23,753 -0.02(-0.06%)
    Dec 06, 2024 24.93 24.93 23.16 23.98 18,524 +0.09(+0.36%)
    Dec 05, 2024 23.07 24.05 23.07 23.90 24,454 -0.26(-1.08%)
    Dec 04, 2024 24.30 24.35 24.11 24.16 34,834 -0.17(-0.70%)
    Dec 03, 2024 24.33 24.40 24.30 24.33 33,615 +0.38(+1.57%)
    Dec 02, 2024 23.90 23.99 23.90 23.95 45,589 +0.23(+0.99%)
    Nov 29, 2024 23.39 23.72 23.34 23.72 11,928 +0.39(+1.67%)
    Nov 27, 2024 23.43 23.44 23.33 23.33 17,413 -0.07(-0.30%)
    Nov 26, 2024 23.42 23.50 22.98 23.40 31,675 +0.07(+0.30%)
    Nov 25, 2024 23.32 23.50 23.20 23.33 104,135 +0.28(+1.21%)
    Nov 22, 2024 23.24 23.33 21.98 23.05 43,907 +0.39(+1.72%)
    Nov 21, 2024 22.62 22.67 22.56 22.66 37,250 -0.11(-0.48%)
    Nov 20, 2024 23.09 23.09 22.67 22.77 34,066 -0.16(-0.70%)
    Nov 19, 2024 22.91 22.98 22.14 22.93 47,727 -0.16(-0.69%)
    Nov 18, 2024 23.00 23.10 22.95 23.09 86,050 +0.17(+0.73%)
    Nov 15, 2024 23.10 23.10 22.79 22.92 31,753 -0.40(-1.71%)
    Nov 14, 2024 23.43 23.43 23.28 23.32 24,302 +0.04(+0.17%)
    Nov 13, 2024 23.34 23.54 23.24 23.28 31,841 -0.39(-1.65%)
    Nov 12, 2024 23.87 24.85 23.58 23.67 48,102 -0.18(-0.75%)
    Nov 11, 2024 23.79 23.90 23.79 23.85 33,590 +0.02(+0.08%)
    Nov 08, 2024 23.85 23.85 23.76 23.83 26,392 -0.13(-0.54%)
    Nov 07, 2024 23.88 24.12 23.86 23.96 39,413 +0.10(+0.42%)
    Nov 06, 2024 23.83 23.91 23.67 23.86 74,506 -0.78(-3.17%)
    Nov 05, 2024 24.59 24.70 24.46 24.64 30,449 +0.47(+1.94%)
    Nov 04, 2024 24.25 24.32 24.17 24.17 29,759 +0.08(+0.33%)
    Nov 01, 2024 24.17 24.20 24.04 24.09 26,130 +0.02(+0.08%)
    Oct 31, 2024 24.16 25.00 23.71 24.07 21,045 +0.20(+0.84%)
    Oct 30, 2024 24.00 24.02 23.87 23.87 28,417 -0.32(-1.32%)
    Oct 29, 2024 24.27 24.30 24.13 24.19 39,922 -0.18(-0.74%)
    Oct 28, 2024 24.82 25.28 23.40 24.37 25,071 -0.02(-0.08%)
    Oct 25, 2024 24.19 24.47 24.15 24.39 19,819 +0.12(+0.52%)
    Oct 24, 2024 24.22 24.64 24.18 24.27 30,589 +0.03(+0.10%)
    Oct 23, 2024 24.18 24.70 24.13 24.24 22,323 -0.58(-2.34%)
    Oct 22, 2024 24.81 24.83 24.73 24.82 16,220 -0.61(-2.40%)
    Oct 21, 2024 25.59 25.60 25.40 25.43 26,081 -0.28(-1.09%)
    Oct 18, 2024 25.41 25.71 25.41 25.71 10,238 -0.09(-0.34%)
    Oct 17, 2024 26.31 26.34 25.74 25.80 25,152 -0.20(-0.78%)
    Oct 16, 2024 25.78 26.00 25.66 26.00 13,068 +0.00(+0.00%)
    Oct 15, 2024 26.30 26.85 25.52 26.00 21,250 +0.20(+0.78%)
    Oct 14, 2024 25.95 26.70 25.63 25.80 15,123 -0.43(-1.63%)
    Oct 11, 2024 26.05 26.50 25.71 26.23 27,307 +0.29(+1.11%)
    Oct 10, 2024 26.25 26.38 25.92 25.94 23,082 +0.08(+0.31%)
    Oct 09, 2024 25.64 25.86 25.63 25.86 15,663 -0.42(-1.60%)
    Oct 08, 2024 26.30 26.36 26.28 26.28 15,666 -0.06(-0.23%)
    Oct 07, 2024 26.80 27.00 26.29 26.34 34,656 -1.64(-5.86%)
    Oct 04, 2024 26.01 27.98 26.01 27.98 26,903 +0.73(+2.68%)
    Oct 03, 2024 28.02 28.02 27.00 27.25 20,242 -0.29(-1.05%)
    Oct 02, 2024 27.25 27.54 27.22 27.54 27,610 -0.24(-0.86%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.